VLUE: iShares Edge MSCI USA Value Factor ETF

As of Wednesday, April 16th, 2025

$ 98.09

-1.45 -1.46%

Open: 98.94
High: 99.79
Low: 97.25
Volume: 1,089,123
Previous Close on Tuesday, April 15th, 2025

$ 99.54

-0.10 -0.10%

Open: 99.63
High: 100.49
Low: 99.46
Volume: 924,499

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 98.94 99.79 97.25 98.09 1,089,123 -1.45 -1.46
2025-04-15 99.63 100.49 99.46 99.54 924,499 -0.10 -0.10
2025-04-14 99.83 100.28 98.58 99.64 809,501 +1.22 +1.24
2025-04-11 96.79 98.76 95.73 98.42 558,096 +1.21 +1.24
2025-04-10 98.90 98.98 94.79 97.21 1,770,617 -3.58 -3.55
2025-04-09 92.48 101.33 91.84 100.79 892,940 +7.29 +7.80
2025-04-08 98.56 98.56 92.14 93.50 1,068,322 -1.99 -2.08
2025-04-07 93.03 98.80 91.80 95.49 1,011,227 -0.36 -0.38
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 100.49
On 2025-04-15		 94.79
On 2025-04-10		 -2.70 -2.68 98.98
On 2025-04-10		 95.73
On 2025-04-11		 -3.28 98.58
10D 104.62
On 2025-04-03		 91.80
On 2025-04-07		 -9.15 -8.53 104.62
On 2025-04-03		 91.80
On 2025-04-07		 -12.25 98.04
20D 109.27
On 2025-03-26		 91.80
On 2025-04-07		 -10.01 -9.26 109.27
On 2025-03-26		 91.80
On 2025-04-07		 -15.99 102.68
WTD 100.49
On 2025-04-15		 97.25
On 2025-04-16		 -0.33 -0.34 100.49
On 2025-04-15		 97.25
On 2025-04-16		 -3.23 99.09
MTD 107.61
On 2025-04-02		 91.80
On 2025-04-07		 -8.56 -8.03 107.61
On 2025-04-02		 91.80
On 2025-04-07		 -14.69 99.52
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
VS

Versus Systems Inc.

2.00 -0.13 -6.18 11,736
FTSL

First Trust Senior Loan Exchange-Traded Fund

45.27 -0.10 -0.22 531,491
ED

Consolidated Edison Inc.

111.44 -0.37 -0.33 2,086,233
BX

The Blackstone Group L.P.

129.38 -4.16 -3.12 5,764,557
VLUE

iShares Edge MSCI USA Value Factor ETF

98.09 -1.45 -1.46 1,089,123